Wickes Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	138.50	139.80	133.67	139.30	116.53	737,687
2023-12-13	140.20	140.20	132.70	132.70	111.01	354,667
2023-12-12	138.50	140.00	135.22	135.70	113.52	382,349
2023-12-11	135.60	139.90	134.20	138.20	115.61	349,320
2023-12-08	137.00	139.10	135.30	137.10	114.69	482,977
2023-12-07	137.00	137.00	135.20	135.60	113.44	268,336
2023-12-06	138.70	138.70	133.98	135.60	113.44	502,168
2023-12-05	138.80	138.80	132.00	134.70	112.68	577,191
2023-12-04	137.60	138.90	131.40	134.10	112.18	365,497
2023-12-01	134.40	134.40	127.90	133.80	111.93	222,020
2023-11-30	131.90	134.80	128.40	128.80	107.75	932,960
2023-11-29	132.00	135.00	130.20	132.00	110.42	581,330
2023-11-28	129.10	134.60	128.10	131.00	109.59	552,317
2023-11-27	128.80	134.30	128.30	130.10	108.83	377,821
2023-11-24	132.10	134.90	131.40	131.40	109.92	757,697
2023-11-23	130.90	132.80	130.70	131.90	110.34	343,184
2023-11-22	131.10	132.60	129.90	130.90	109.50	462,992
2023-11-21	132.10	137.10	130.10	131.30	109.84	314,494
2023-11-20	128.10	137.10	128.10	132.00	110.42	393,915
2023-11-17	126.80	135.80	126.80	132.20	110.59	748,432
2023-11-16	129.90	136.50	129.90	130.50	109.17	458,015
2023-11-15	126.00	134.90	126.00	130.80	109.42	413,239
2023-11-14	120.00	130.00	120.00	128.90	107.83	1,017,422
2023-11-13	120.00	129.70	120.00	124.30	103.98	894,990
2023-11-10	122.20	129.09	122.20	124.50	104.15	960,059
2023-11-09	122.00	126.90	122.00	126.00	105.41	1,329,596
2023-11-08	123.50	124.96	121.09	122.70	102.64	899,343
2023-11-07	124.50	129.20	121.50	124.40	104.07	793,200
2023-11-06	131.00	133.90	125.25	125.40	104.90	670,975
2023-11-03	129.90	135.28	127.20	130.50	109.17	1,034,278
2023-11-02	130.50	134.60	130.00	131.50	110.01	433,487
2023-11-01	127.60	129.60	127.14	127.80	106.91	411,316
2023-10-31	126.90	129.60	126.37	128.00	107.08	640,229
2023-10-30	126.90	131.20	124.10	126.10	105.49	283,988
2023-10-27	127.70	129.55	122.80	127.00	106.24	311,289
2023-10-26	122.10	129.50	122.10	126.70	105.99	219,054
2023-10-25	121.10	130.30	121.10	126.30	105.66	284,351
2023-10-24	127.00	133.18	122.10	125.30	104.82	232,979
2023-10-23	131.60	131.60	125.50	127.30	106.49	396,134
2023-10-20	125.20	127.80	122.40	127.10	106.33	534,348
2023-10-19	130.00	132.55	127.70	128.40	107.41	196,728
2023-10-18	133.00	137.40	129.87	131.40	109.92	334,401
2023-10-17	133.60	133.60	132.00	132.50	110.84	404,069
2023-10-16	132.60	142.80	125.20	133.60	111.76	499,141
2023-10-13	132.50	133.00	131.00	131.00	109.59	312,590
2023-10-12	132.90	133.30	130.90	132.30	110.68	397,161
2023-10-11	133.40	134.90	127.60	131.00	109.59	685,345
2023-10-10	135.00	140.10	132.51	135.00	112.93	852,375
2023-10-09	130.30	137.80	126.76	130.40	109.09	145,713
2023-10-06	130.80	138.90	126.40	129.70	108.50	302,488
2023-10-05	126.10	135.80	125.64	130.80	109.42	405,674
2023-10-04	133.00	133.00	128.00	131.30	109.84	472,547
2023-10-03	134.50	134.80	127.90	128.00	107.08	505,897
2023-10-02	136.00	139.90	135.10	135.20	113.10	456,071
2023-09-29	144.70	144.70	137.30	137.30	114.86	803,975
2023-09-28	139.90	142.10	135.80	137.00	114.61	560,717
2023-09-27	139.10	144.55	135.90	143.00	116.61	251,352
2023-09-26	144.80	145.90	141.50	144.00	117.43	274,107
2023-09-25	147.30	148.90	141.40	144.80	118.08	151,132
2023-09-22	148.60	148.90	145.08	147.00	119.88	372,232

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0370 GBP
2026-04-23	0.0730 GBP
2025-10-02	0.0360 GBP
2025-04-24	0.0730 GBP
2024-10-03	0.0360 GBP
2024-04-25	0.0730 GBP
2023-09-28	0.0360 GBP
2023-04-20	0.0730 GBP
2022-09-29	0.0360 GBP
2022-04-21	0.0880 GBP
2021-09-23	0.0210 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.